KissMeData/064960/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160613	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	-2500	5	-5.07	574785700	12102	33.48	49200	49200	46800	64000	34550	49300	47495.67	15.02	-7157	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	6844	7.87	0.68	12	0.08	5948.00	68464.00	50300	20240628	-6.96	39450	20240807	18.63	50300	-6.96	20240628	39450	18.63	20240807	50300	-6.96	20240628	39450	18.63	20240807	0.32	N	064960	5000	731 억	2196333	N	N	232	N	N
3	20240930	150622	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46850	-2450	5	-4.97	505700700	10626	29.40	49200	49200	46800	64000	34550	49300	47590.88	15.02	-6476	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	6851	7.88	0.68	12	0.07	5948.00	68464.00	50300	20240628	-6.86	39450	20240807	18.76	50300	-6.86	20240628	39450	18.76	20240807	50300	-6.86	20240628	39450	18.76	20240807	0.32	N	064960	5000	731 억	2196333	N	N	2363	N	N
4	20240930	140620	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47150	-2150	5	-4.36	383128400	8019	22.18	49200	49200	47150	64000	34550	49300	47777.58	15.02	-4433	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	6895	7.93	0.69	12	0.05	5948.00	68464.00	50300	20240628	-6.26	39450	20240807	19.52	50300	-6.26	20240628	39450	19.52	20240807	50300	-6.26	20240628	39450	19.52	20240807	0.32	N	064960	5000	731 억	2196333	N	N	2363	N	N
5	20240930	130620	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	-1900	5	-3.85	306451250	6398	17.70	49200	49200	47300	64000	34550	49300	47897.98	15.02	-3384	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	6931	7.97	0.69	12	0.04	5948.00	68464.00	50300	20240628	-5.77	39450	20240807	20.15	50300	-5.77	20240628	39450	20.15	20240807	50300	-5.77	20240628	39450	20.15	20240807	0.32	N	064960	5000	731 억	2196333	N	N	2363	N	N
6	20240930	120615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47450	-1850	5	-3.75	255705350	5327	14.74	49200	49200	47400	64000	34550	49300	48001.76	15.02	-3145	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	6939	7.98	0.69	12	0.04	5948.00	68464.00	50300	20240628	-5.67	39450	20240807	20.28	50300	-5.67	20240628	39450	20.28	20240807	50300	-5.67	20240628	39450	20.28	20240807	0.32	N	064960	5000	731 억	2196333	N	N	2363	N	N
7	20240930	110614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	-1750	5	-3.55	206163900	4284	11.85	49200	49200	47500	64000	34550	49300	48124.16	15.02	-2477	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	6953	7.99	0.69	12	0.03	5948.00	68464.00	50300	20240628	-5.47	39450	20240807	20.53	50300	-5.47	20240628	39450	20.53	20240807	50300	-5.47	20240628	39450	20.53	20240807	0.32	N	064960	5000	731 억	2196333	N	N	2363	N	N
8	20240930	100613	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47800	-1500	5	-3.04	169243800	3509	9.71	49200	49200	47700	64000	34550	49300	48231.35	15.02	-2150	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	6990	8.04	0.70	12	0.02	5948.00	68464.00	50300	20240628	-4.97	39450	20240807	21.17	50300	-4.97	20240628	39450	21.17	20240807	50300	-4.97	20240628	39450	21.17	20240807	0.32	N	064960	5000	731 억	2196333	N	N	2363	N	N
9	20240930	090550	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	-800	5	-1.62	16246250	332	0.92	49200	49200	48500	64000	34550	49300	48934.49	15.02	-122	50266	49782	48966	48482	47666	50025	48725	731	14700	5000	37460	50	1	14623136	7092	8.15	0.71	12	0.00	5948.00	68464.00	50300	20240628	-3.58	39450	20240807	22.94	50300	-3.58	20240628	39450	22.94	20240807	50300	-3.58	20240628	39450	22.94	20240807	0.32	N	064960	5000	731 억	2196333	N	N	2363	N	N
10	20240927	160615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49300	250	2	0.51	1766440100	36138	116.36	48850	49450	48150	63700	34350	49050	48880.37	15.11	-11422	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7209	8.29	0.72	12	0.25	5948.00	68464.00	50300	20240628	-1.99	39450	20240807	24.97	50300	-1.99	20240628	39450	24.97	20240807	50300	-1.99	20240628	39450	24.97	20240807	0.32	N	064960	5000	731 억	2209963	N	N	2363	N	N
11	20240927	150619	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48800	-250	5	-0.51	1567415350	32085	103.31	48850	49450	48150	63700	34350	49050	48851.97	15.11	-11133	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7136	8.20	0.71	12	0.22	5948.00	68464.00	50300	20240628	-2.98	39450	20240807	23.70	50300	-2.98	20240628	39450	23.70	20240807	50300	-2.98	20240628	39450	23.70	20240807	0.32	N	064960	5000	731 억	2209963	N	N	424	N	N
12	20240927	140626	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49300	250	2	0.51	1377750150	28220	90.87	48850	49450	48150	63700	34350	49050	48821.76	15.11	-8699	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7209	8.29	0.72	12	0.19	5948.00	68464.00	50300	20240628	-1.99	39450	20240807	24.97	50300	-1.99	20240628	39450	24.97	20240807	50300	-1.99	20240628	39450	24.97	20240807	0.32	N	064960	5000	731 억	2209963	N	N	424	N	N
13	20240927	130619	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49050	0	3	0.00	984443400	20223	65.12	48850	49050	48150	63700	34350	49050	48679.39	15.11	-5970	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7173	8.25	0.72	12	0.14	5948.00	68464.00	50300	20240628	-2.49	39450	20240807	24.33	50300	-2.49	20240628	39450	24.33	20240807	50300	-2.49	20240628	39450	24.33	20240807	0.32	N	064960	5000	731 억	2209963	N	N	424	N	N
14	20240927	120615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49000	-50	5	-0.10	888678900	18269	58.82	48850	49050	48150	63700	34350	49050	48644.09	15.11	-5170	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7165	8.24	0.72	12	0.12	5948.00	68464.00	50300	20240628	-2.58	39450	20240807	24.21	50300	-2.58	20240628	39450	24.21	20240807	50300	-2.58	20240628	39450	24.21	20240807	0.32	N	064960	5000	731 억	2209963	N	N	424	N	N
15	20240927	110618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48650	-400	5	-0.82	622782300	12825	41.30	48850	48850	48150	63700	34350	49050	48560.02	15.11	-3138	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7114	8.18	0.71	12	0.09	5948.00	68464.00	50300	20240628	-3.28	39450	20240807	23.32	50300	-3.28	20240628	39450	23.32	20240807	50300	-3.28	20240628	39450	23.32	20240807	0.32	N	064960	5000	731 억	2209963	N	N	424	N	N
16	20240927	100618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48850	-200	5	-0.41	485195350	10003	32.21	48850	48850	48150	63700	34350	49050	48504.98	15.11	-2392	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7143	8.21	0.71	12	0.07	5948.00	68464.00	50300	20240628	-2.88	39450	20240807	23.83	50300	-2.88	20240628	39450	23.83	20240807	50300	-2.88	20240628	39450	23.83	20240807	0.32	N	064960	5000	731 억	2209963	N	N	424	N	N
17	20240927	090619	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48350	-700	5	-1.43	95015200	1962	6.32	48850	48850	48200	63700	34350	49050	48427.73	15.11	-194	49516	49282	49016	48782	48516	49150	48650	731	14650	5000	37270	50	1	14623136	7070	8.13	0.71	12	0.01	5948.00	68464.00	50300	20240628	-3.88	39450	20240807	22.56	50300	-3.88	20240628	39450	22.56	20240807	50300	-3.88	20240628	39450	22.56	20240807	0.32	N	064960	5000	731 억	2209963	N	N	424	N	N
18	20240926	160607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49050	-50	5	-0.10	1523073700	31057	91.93	49100	49250	48750	63800	34400	49100	49041.24	15.17	-5890	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7173	8.25	0.72	12	0.21	5948.00	68464.00	50300	20240628	-2.49	39450	20240807	24.33	50300	-2.49	20240628	39450	24.33	20240807	50300	-2.49	20240628	39450	24.33	20240807	0.31	N	064960	5000	731 억	2218099	N	N	424	N	N
19	20240926	150607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49050	-50	5	-0.10	1402929650	28608	84.68	49100	49250	48750	63800	34400	49100	49039.77	15.17	-6008	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7173	8.25	0.72	12	0.20	5948.00	68464.00	50300	20240628	-2.49	39450	20240807	24.33	50300	-2.49	20240628	39450	24.33	20240807	50300	-2.49	20240628	39450	24.33	20240807	0.31	N	064960	5000	731 억	2218099	N	N	351	N	N
20	20240926	140615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49050	-50	5	-0.10	1003185800	20468	60.58	49100	49150	48750	63800	34400	49100	49012.40	15.17	-4706	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7173	8.25	0.72	12	0.14	5948.00	68464.00	50300	20240628	-2.49	39450	20240807	24.33	50300	-2.49	20240628	39450	24.33	20240807	50300	-2.49	20240628	39450	24.33	20240807	0.31	N	064960	5000	731 억	2218099	N	N	351	N	N
21	20240926	130615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49050	-50	5	-0.10	845571900	17255	51.07	49100	49150	48750	63800	34400	49100	49004.46	15.17	-4095	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7173	8.25	0.72	12	0.12	5948.00	68464.00	50300	20240628	-2.49	39450	20240807	24.33	50300	-2.49	20240628	39450	24.33	20240807	50300	-2.49	20240628	39450	24.33	20240807	0.31	N	064960	5000	731 억	2218099	N	N	351	N	N
22	20240926	120615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49100	0	3	0.00	734307500	14987	44.36	49100	49150	48750	63800	34400	49100	48996.30	15.17	-3609	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7180	8.25	0.72	12	0.10	5948.00	68464.00	50300	20240628	-2.39	39450	20240807	24.46	50300	-2.39	20240628	39450	24.46	20240807	50300	-2.39	20240628	39450	24.46	20240807	0.31	N	064960	5000	731 억	2218099	N	N	351	N	N
23	20240926	110614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49100	0	3	0.00	580636600	11853	35.08	49100	49150	48750	63800	34400	49100	48986.47	15.17	-2715	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7180	8.25	0.72	12	0.08	5948.00	68464.00	50300	20240628	-2.39	39450	20240807	24.46	50300	-2.39	20240628	39450	24.46	20240807	50300	-2.39	20240628	39450	24.46	20240807	0.31	N	064960	5000	731 억	2218099	N	N	351	N	N
24	20240926	100615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49100	0	3	0.00	397201600	8112	24.01	49100	49150	48750	63800	34400	49100	48964.69	15.17	-1539	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7180	8.25	0.72	12	0.06	5948.00	68464.00	50300	20240628	-2.39	39450	20240807	24.46	50300	-2.39	20240628	39450	24.46	20240807	50300	-2.39	20240628	39450	24.46	20240807	0.31	N	064960	5000	731 억	2218099	N	N	351	N	N
25	20240926	090612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49000	-100	5	-0.20	48125300	985	2.92	49100	49150	48750	63800	34400	49100	48858.17	15.17	-64	49633	49366	49033	48766	48433	49500	48900	731	14700	5000	37310	50	1	14623136	7165	8.24	0.72	12	0.01	5948.00	68464.00	50300	20240628	-2.58	39450	20240807	24.21	50300	-2.58	20240628	39450	24.21	20240807	50300	-2.58	20240628	39450	24.21	20240807	0.31	N	064960	5000	731 억	2218099	N	N	351	N	N
26	20240925	160607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49100	100	2	0.20	1654523300	33733	144.39	49050	49300	48700	63700	34300	49000	49047.61	15.24	-11472	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7180	8.25	0.72	12	0.23	5948.00	68464.00	50300	20240628	-2.39	39450	20240807	24.46	50300	-2.39	20240628	39450	24.46	20240807	50300	-2.39	20240628	39450	24.46	20240807	0.32	N	064960	5000	731 억	2228594	N	N	351	N	N
27	20240925	150612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49100	100	2	0.20	1553027650	31666	135.54	49050	49300	48700	63700	34300	49000	49044.01	15.24	-10918	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7180	8.25	0.72	12	0.22	5948.00	68464.00	50300	20240628	-2.39	39450	20240807	24.46	50300	-2.39	20240628	39450	24.46	20240807	50300	-2.39	20240628	39450	24.46	20240807	0.32	N	064960	5000	731 억	2228594	N	N	0	N	N
28	20240925	140614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49100	100	2	0.20	1082162650	22087	94.54	49050	49200	48700	63700	34300	49000	48995.46	15.24	-7736	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7180	8.25	0.72	12	0.15	5948.00	68464.00	50300	20240628	-2.39	39450	20240807	24.46	50300	-2.39	20240628	39450	24.46	20240807	50300	-2.39	20240628	39450	24.46	20240807	0.32	N	064960	5000	731 억	2228594	N	N	0	N	N
29	20240925	130612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49000	0	3	0.00	725384200	14818	63.43	49050	49200	48700	63700	34300	49000	48952.91	15.24	-5240	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7165	8.24	0.72	12	0.10	5948.00	68464.00	50300	20240628	-2.58	39450	20240807	24.21	50300	-2.58	20240628	39450	24.21	20240807	50300	-2.58	20240628	39450	24.21	20240807	0.32	N	064960	5000	731 억	2228594	N	N	0	N	N
30	20240925	120611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48950	-50	5	-0.10	563717350	11515	49.29	49050	49200	48700	63700	34300	49000	48955.05	15.24	-3753	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7158	8.23	0.71	12	0.08	5948.00	68464.00	50300	20240628	-2.68	39450	20240807	24.08	50300	-2.68	20240628	39450	24.08	20240807	50300	-2.68	20240628	39450	24.08	20240807	0.32	N	064960	5000	731 억	2228594	N	N	0	N	N
31	20240925	110609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49000	0	3	0.00	423080400	8645	37.00	49050	49200	48700	63700	34300	49000	48939.32	15.24	-3067	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7165	8.24	0.72	12	0.06	5948.00	68464.00	50300	20240628	-2.58	39450	20240807	24.21	50300	-2.58	20240628	39450	24.21	20240807	50300	-2.58	20240628	39450	24.21	20240807	0.32	N	064960	5000	731 억	2228594	N	N	0	N	N
32	20240925	100612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48950	-50	5	-0.10	268283600	5486	23.48	49050	49200	48700	63700	34300	49000	48903.32	15.24	-2291	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7158	8.23	0.71	12	0.04	5948.00	68464.00	50300	20240628	-2.68	39450	20240807	24.08	50300	-2.68	20240628	39450	24.08	20240807	50300	-2.68	20240628	39450	24.08	20240807	0.32	N	064960	5000	731 억	2228594	N	N	0	N	N
33	20240925	090612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49150	150	2	0.31	76671700	1565	6.70	49050	49200	48750	63700	34300	49000	48991.50	15.24	-431	49933	49466	48683	48216	47433	49700	48450	731	14700	5000	37240	50	1	14623136	7187	8.26	0.72	12	0.01	5948.00	68464.00	50300	20240628	-2.29	39450	20240807	24.59	50300	-2.29	20240628	39450	24.59	20240807	50300	-2.29	20240628	39450	24.59	20240807	0.32	N	064960	5000	731 억	2228594	N	N	0	N	N
34	20240924	160607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49000	850	2	1.77	1133559200	23253	85.13	48000	49150	47900	62500	33750	48150	48748.94	15.25	-3341	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7165	8.24	0.72	12	0.16	5948.00	68464.00	50300	20240628	-2.58	39450	20240807	24.21	50300	-2.58	20240628	39450	24.21	20240807	50300	-2.58	20240628	39450	24.21	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
35	20240924	150608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49000	850	2	1.77	1075194650	22062	80.77	48000	49150	47900	62500	33750	48150	48735.14	15.25	-3420	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7165	8.24	0.72	12	0.15	5948.00	68464.00	50300	20240628	-2.58	39450	20240807	24.21	50300	-2.58	20240628	39450	24.21	20240807	50300	-2.58	20240628	39450	24.21	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
36	20240924	140607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48950	800	2	1.66	685089150	14106	51.64	48000	49050	47900	62500	33750	48150	48567.22	15.25	-3160	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7158	8.23	0.71	12	0.10	5948.00	68464.00	50300	20240628	-2.68	39450	20240807	24.08	50300	-2.68	20240628	39450	24.08	20240807	50300	-2.68	20240628	39450	24.08	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
37	20240924	130607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48650	500	2	1.04	438665850	9059	33.16	48000	48750	47900	62500	33750	48150	48423.21	15.25	-2087	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7114	8.18	0.71	12	0.06	5948.00	68464.00	50300	20240628	-3.28	39450	20240807	23.32	50300	-3.28	20240628	39450	23.32	20240807	50300	-3.28	20240628	39450	23.32	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
38	20240924	120608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48600	450	2	0.93	371777750	7682	28.12	48000	48750	47900	62500	33750	48150	48395.96	15.25	-1594	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7107	8.17	0.71	12	0.05	5948.00	68464.00	50300	20240628	-3.38	39450	20240807	23.19	50300	-3.38	20240628	39450	23.19	20240807	50300	-3.38	20240628	39450	23.19	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
39	20240924	110608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48600	450	2	0.93	296913700	6142	22.48	48000	48650	47900	62500	33750	48150	48341.53	15.25	-1123	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7107	8.17	0.71	12	0.04	5948.00	68464.00	50300	20240628	-3.38	39450	20240807	23.19	50300	-3.38	20240628	39450	23.19	20240807	50300	-3.38	20240628	39450	23.19	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
40	20240924	100606	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48150	0	3	0.00	156276950	3242	11.87	48000	48550	47900	62500	33750	48150	48203.87	15.25	-517	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7041	8.10	0.70	12	0.02	5948.00	68464.00	50300	20240628	-4.27	39450	20240807	22.05	50300	-4.27	20240628	39450	22.05	20240807	50300	-4.27	20240628	39450	22.05	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
41	20240924	090608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48300	150	2	0.31	56657100	1180	4.32	48000	48300	47900	62500	33750	48150	48014.49	15.25	-157	49683	48916	47683	46916	45683	49300	47300	731	14350	5000	36590	50	1	14623136	7063	8.12	0.71	12	0.01	5948.00	68464.00	50300	20240628	-3.98	39450	20240807	22.43	50300	-3.98	20240628	39450	22.43	20240807	50300	-3.98	20240628	39450	22.43	20240807	0.33	N	064960	5000	731 억	2230705	N	N	0	N	N
42	20240923	160605	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48150	1250	2	2.67	1301976350	27315	99.29	46900	48450	46450	60900	32850	46900	47665.07	15.31	-9891	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	7041	8.10	0.70	12	0.19	5948.00	68464.00	50300	20240628	-4.27	39450	20240807	22.05	50300	-4.27	20240628	39450	22.05	20240807	50300	-4.27	20240628	39450	22.05	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
43	20240923	150607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48150	1250	2	2.67	1190695700	25004	90.89	46900	48450	46450	60900	32850	46900	47620.21	15.31	-9129	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	7041	8.10	0.70	12	0.17	5948.00	68464.00	50300	20240628	-4.27	39450	20240807	22.05	50300	-4.27	20240628	39450	22.05	20240807	50300	-4.27	20240628	39450	22.05	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
44	20240923	140610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48250	1350	2	2.88	1029918650	21669	78.77	46900	48450	46450	60900	32850	46900	47529.59	15.31	-7897	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	7056	8.11	0.70	12	0.15	5948.00	68464.00	50300	20240628	-4.08	39450	20240807	22.31	50300	-4.08	20240628	39450	22.31	20240807	50300	-4.08	20240628	39450	22.31	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
45	20240923	130607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47850	950	2	2.03	779138450	16461	59.84	46900	48000	46450	60900	32850	46900	47332.39	15.31	-6910	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	6997	8.04	0.70	12	0.11	5948.00	68464.00	50300	20240628	-4.87	39450	20240807	21.29	50300	-4.87	20240628	39450	21.29	20240807	50300	-4.87	20240628	39450	21.29	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
46	20240923	120606	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47650	750	2	1.60	512960350	10887	39.58	46900	47700	46450	60900	32850	46900	47116.78	15.31	-4805	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	6968	8.01	0.70	12	0.07	5948.00	68464.00	50300	20240628	-5.27	39450	20240807	20.79	50300	-5.27	20240628	39450	20.79	20240807	50300	-5.27	20240628	39450	20.79	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
47	20240923	110606	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47050	150	2	0.32	282587700	6029	21.92	46900	47100	46450	60900	32850	46900	46871.40	15.31	-2880	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	6880	7.91	0.69	12	0.04	5948.00	68464.00	50300	20240628	-6.46	39450	20240807	19.26	50300	-6.46	20240628	39450	19.26	20240807	50300	-6.46	20240628	39450	19.26	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
48	20240923	100605	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	50	2	0.11	205223800	4382	15.93	46900	47050	46450	60900	32850	46900	46833.36	15.31	-2219	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	6866	7.89	0.69	12	0.03	5948.00	68464.00	50300	20240628	-6.66	39450	20240807	19.01	50300	-6.66	20240628	39450	19.01	20240807	50300	-6.66	20240628	39450	19.01	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
49	20240923	090606	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	-450	5	-0.96	28409100	610	2.22	46900	46950	46450	60900	32850	46900	46572.30	15.31	-325	47700	47300	46800	46400	45900	47500	46600	731	14000	5000	35640	50	1	14623136	6792	7.81	0.68	12	0.00	5948.00	68464.00	50300	20240628	-7.65	39450	20240807	17.74	50300	-7.65	20240628	39450	17.74	20240807	50300	-7.65	20240628	39450	17.74	20240807	0.32	N	064960	5000	731 억	2239204	N	N	270	N	N
50	20240913	160537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46850	-350	5	-0.74	1437345650	30469	15.85	47600	47750	46600	61300	33050	47200	47174.04	15.55	-16383	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6851	7.88	0.68	12	0.21	5948.00	68464.00	50300	20240628	-6.86	39450	20240807	18.76	50300	-6.86	20240628	39450	18.76	20240807	50300	-6.86	20240628	39450	18.76	20240807	0.49	N	064960	5000	731 억	2273631	N	N	739	N	N
51	20240913	150542	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47100	-100	5	-0.21	1317536900	27914	14.52	47600	47750	46600	61300	33050	47200	47199.86	15.55	-15715	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6887	7.92	0.69	12	0.19	5948.00	68464.00	50300	20240628	-6.36	39450	20240807	19.39	50300	-6.36	20240628	39450	19.39	20240807	50300	-6.36	20240628	39450	19.39	20240807	0.49	N	064960	5000	731 억	2273631	N	N	6357	N	N
52	20240913	140544	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47150	-50	5	-0.11	1050542500	22259	11.58	47600	47750	46600	61300	33050	47200	47196.30	15.55	-12021	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6895	7.93	0.69	12	0.15	5948.00	68464.00	50300	20240628	-6.26	39450	20240807	19.52	50300	-6.26	20240628	39450	19.52	20240807	50300	-6.26	20240628	39450	19.52	20240807	0.49	N	064960	5000	731 억	2273631	N	N	6357	N	N
53	20240913	130540	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47300	100	2	0.21	902484300	19125	9.95	47600	47750	46600	61300	33050	47200	47188.72	15.55	-9674	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6917	7.95	0.69	12	0.13	5948.00	68464.00	50300	20240628	-5.96	39450	20240807	19.90	50300	-5.96	20240628	39450	19.90	20240807	50300	-5.96	20240628	39450	19.90	20240807	0.49	N	064960	5000	731 억	2273631	N	N	6357	N	N
54	20240913	120541	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47250	50	2	0.11	808086850	17133	8.91	47600	47750	46600	61300	33050	47200	47165.52	15.55	-8312	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6909	7.94	0.69	12	0.12	5948.00	68464.00	50300	20240628	-6.06	39450	20240807	19.77	50300	-6.06	20240628	39450	19.77	20240807	50300	-6.06	20240628	39450	19.77	20240807	0.49	N	064960	5000	731 억	2273631	N	N	6357	N	N
55	20240913	110543	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47300	100	2	0.21	668679500	14184	7.38	47600	47750	46600	61300	33050	47200	47143.22	15.55	-6346	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6917	7.95	0.69	12	0.10	5948.00	68464.00	50300	20240628	-5.96	39450	20240807	19.90	50300	-5.96	20240628	39450	19.90	20240807	50300	-5.96	20240628	39450	19.90	20240807	0.49	N	064960	5000	731 억	2273631	N	N	6357	N	N
56	20240913	100544	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	-400	5	-0.85	407170000	8628	4.49	47600	47750	46600	61300	33050	47200	47191.70	15.55	-3463	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6844	7.87	0.68	12	0.06	5948.00	68464.00	50300	20240628	-6.96	39450	20240807	18.63	50300	-6.96	20240628	39450	18.63	20240807	50300	-6.96	20240628	39450	18.63	20240807	0.49	N	064960	5000	731 억	2273631	N	N	6357	N	N
57	20240913	090545	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	350	2	0.74	132090000	2789	1.45	47600	47600	47000	61300	33050	47200	47361.06	15.55	-715	51166	49182	47666	45682	44166	48425	44925	731	14100	5000	35870	50	1	14623136	6953	7.99	0.69	12	0.02	5948.00	68464.00	50300	20240628	-5.47	39450	20240807	20.53	50300	-5.47	20240628	39450	20.53	20240807	50300	-5.47	20240628	39450	20.53	20240807	0.49	N	064960	5000	731 억	2273631	N	N	6357	N	N
58	20240912	160536	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47200	-1350	5	-2.78	9269607200	191967	502.93	47850	49650	46150	63100	34000	48550	48288.72	15.96	80073	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	6902	7.94	0.69	12	1.31	5948.00	68464.00	50300	20240628	-6.16	39450	20240807	19.65	50300	-6.16	20240628	39450	19.65	20240807	50300	-6.16	20240628	39450	19.65	20240807	0.50	N	064960	5000	731 억	2334185	N	N	5985	N	N
59	20240912	150540	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	-150	5	-0.31	6501110350	133789	350.51	47850	49650	46150	63100	34000	48550	48592.26	15.96	52422	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	7078	8.14	0.71	12	0.91	5948.00	68464.00	50300	20240628	-3.78	39450	20240807	22.69	50300	-3.78	20240628	39450	22.69	20240807	50300	-3.78	20240628	39450	22.69	20240807	0.50	N	064960	5000	731 억	2334185	N	N	0	N	N
60	20240912	140542	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48300	-250	5	-0.51	1097193600	23257	60.93	47850	48450	46150	63100	34000	48550	47176.92	15.96	-3377	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	7063	8.12	0.71	12	0.16	5948.00	68464.00	50300	20240628	-3.98	39450	20240807	22.43	50300	-3.98	20240628	39450	22.43	20240807	50300	-3.98	20240628	39450	22.43	20240807	0.50	N	064960	5000	731 억	2334185	N	N	0	N	N
61	20240912	130540	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46200	-2350	5	-4.84	474857550	10095	26.45	47850	48450	46200	63100	34000	48550	47038.89	15.96	-4183	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	6756	7.77	0.67	12	0.07	5948.00	68464.00	50300	20240628	-8.15	39450	20240807	17.11	50300	-8.15	20240628	39450	17.11	20240807	50300	-8.15	20240628	39450	17.11	20240807	0.50	N	064960	5000	731 억	2334185	N	N	0	N	N
62	20240912	120539	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	-2250	5	-4.63	404421400	8573	22.46	47850	48450	46250	63100	34000	48550	47173.85	15.96	-3298	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	6771	7.78	0.68	12	0.06	5948.00	68464.00	50300	20240628	-7.95	39450	20240807	17.36	50300	-7.95	20240628	39450	17.36	20240807	50300	-7.95	20240628	39450	17.36	20240807	0.50	N	064960	5000	731 억	2334185	N	N	0	N	N
63	20240912	110537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	-1150	5	-2.37	233800300	4936	12.93	47850	48450	46900	63100	34000	48550	47366.35	15.96	-1019	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	6931	7.97	0.69	12	0.03	5948.00	68464.00	50300	20240628	-5.77	39450	20240807	20.15	50300	-5.77	20240628	39450	20.15	20240807	50300	-5.77	20240628	39450	20.15	20240807	0.50	N	064960	5000	731 억	2334185	N	N	0	N	N
64	20240912	100539	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47250	-1300	5	-2.68	189489050	4001	10.48	47850	48450	46900	63100	34000	48550	47360.42	15.96	-607	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	6909	7.94	0.69	12	0.03	5948.00	68464.00	50300	20240628	-6.06	39450	20240807	19.77	50300	-6.06	20240628	39450	19.77	20240807	50300	-6.06	20240628	39450	19.77	20240807	0.50	N	064960	5000	731 억	2334185	N	N	0	N	N
65	20240912	090538	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47600	-950	5	-1.96	43536100	909	2.38	47850	48450	47600	63100	34000	48550	47894.50	15.96	-441	49616	49082	48416	47882	47216	48750	47550	731	14550	5000	36890	50	1	14623136	6961	8.00	0.70	12	0.01	5948.00	68464.00	50300	20240628	-5.37	39450	20240807	20.66	50300	-5.37	20240628	39450	20.66	20240807	50300	-5.37	20240628	39450	20.66	20240807	0.50	N	064960	5000	731 억	2334185	N	N	0	N	N
66	20240911	160527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48550	-150	5	-0.31	1843611150	38095	62.12	48700	48950	47750	63300	34100	48700	48395.10	15.91	10792	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7100	8.16	0.71	12	0.26	5948.00	68464.00	50300	20240628	-3.48	39450	20240807	23.07	50300	-3.48	20240628	39450	23.07	20240807	50300	-3.48	20240628	39450	23.07	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
67	20240911	150531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48100	-600	5	-1.23	1743819500	36023	58.74	48700	48950	47750	63300	34100	48700	48408.50	15.91	10798	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7034	8.09	0.70	12	0.25	5948.00	68464.00	50300	20240628	-4.37	39450	20240807	21.93	50300	-4.37	20240628	39450	21.93	20240807	50300	-4.37	20240628	39450	21.93	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
68	20240911	140531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	-200	5	-0.41	1429483250	29495	48.10	48700	48950	47950	63300	34100	48700	48465.27	15.91	8791	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7092	8.15	0.71	12	0.20	5948.00	68464.00	50300	20240628	-3.58	39450	20240807	22.94	50300	-3.58	20240628	39450	22.94	20240807	50300	-3.58	20240628	39450	22.94	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
69	20240911	130530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48550	-150	5	-0.31	1258520750	25971	42.35	48700	48950	47950	63300	34100	48700	48458.69	15.91	7601	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7100	8.16	0.71	12	0.18	5948.00	68464.00	50300	20240628	-3.48	39450	20240807	23.07	50300	-3.48	20240628	39450	23.07	20240807	50300	-3.48	20240628	39450	23.07	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
70	20240911	120534	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	-200	5	-0.41	1055392450	21784	35.52	48700	48950	47950	63300	34100	48700	48448.06	15.91	6416	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7092	8.15	0.71	12	0.15	5948.00	68464.00	50300	20240628	-3.58	39450	20240807	22.94	50300	-3.58	20240628	39450	22.94	20240807	50300	-3.58	20240628	39450	22.94	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
71	20240911	110527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48400	-300	5	-0.62	856563550	17678	28.83	48700	48950	47950	63300	34100	48700	48453.65	15.91	4590	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7078	8.14	0.71	12	0.12	5948.00	68464.00	50300	20240628	-3.78	39450	20240807	22.69	50300	-3.78	20240628	39450	22.69	20240807	50300	-3.78	20240628	39450	22.69	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
72	20240911	100527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48450	-250	5	-0.51	580989450	11995	19.56	48700	48950	47950	63300	34100	48700	48435.97	15.91	1535	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7085	8.15	0.71	12	0.08	5948.00	68464.00	50300	20240628	-3.68	39450	20240807	22.81	50300	-3.68	20240628	39450	22.81	20240807	50300	-3.68	20240628	39450	22.81	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
73	20240911	090534	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48350	-350	5	-0.72	24446100	504	0.82	48700	48700	48350	63300	34100	48700	48504.17	15.91	56	49633	49166	48283	47816	46933	49400	48050	731	14600	5000	37010	50	1	14623136	7070	8.13	0.71	12	0.00	5948.00	68464.00	50300	20240628	-3.88	39450	20240807	22.56	50300	-3.88	20240628	39450	22.56	20240807	50300	-3.88	20240628	39450	22.56	20240807	0.36	N	064960	5000	731 억	2326403	N	N	0	N	N
74	20240910	160528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48700	1350	2	2.85	2954745800	61233	85.03	47450	48750	47400	61500	33150	47350	48254.02	15.72	27658	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	7121	8.19	0.71	12	0.42	5948.00	68464.00	50300	20240628	-3.18	39450	20240807	23.45	50300	-3.18	20240628	39450	23.45	20240807	50300	-3.18	20240628	39450	23.45	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
75	20240910	150532	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48700	1350	2	2.85	2751701150	57060	79.24	47450	48750	47400	61500	33150	47350	48224.70	15.72	26672	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	7121	8.19	0.71	12	0.39	5948.00	68464.00	50300	20240628	-3.18	39450	20240807	23.45	50300	-3.18	20240628	39450	23.45	20240807	50300	-3.18	20240628	39450	23.45	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
76	20240910	140529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48450	1100	2	2.32	2404672700	49908	69.31	47450	48750	47400	61500	33150	47350	48182.11	15.72	24765	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	7085	8.15	0.71	12	0.34	5948.00	68464.00	50300	20240628	-3.68	39450	20240807	22.81	50300	-3.68	20240628	39450	22.81	20240807	50300	-3.68	20240628	39450	22.81	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
77	20240910	130529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48550	1200	2	2.53	1959445450	40741	56.58	47450	48550	47400	61500	33150	47350	48095.17	15.72	21729	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	7100	8.16	0.71	12	0.28	5948.00	68464.00	50300	20240628	-3.48	39450	20240807	23.07	50300	-3.48	20240628	39450	23.07	20240807	50300	-3.48	20240628	39450	23.07	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
78	20240910	120528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48250	900	2	1.90	1441879100	30041	41.72	47450	48250	47400	61500	33150	47350	47997.04	15.72	15587	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	7056	8.11	0.70	12	0.21	5948.00	68464.00	50300	20240628	-4.08	39450	20240807	22.31	50300	-4.08	20240628	39450	22.31	20240807	50300	-4.08	20240628	39450	22.31	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
79	20240910	110527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48200	850	2	1.80	1148357350	23942	33.25	47450	48200	47400	61500	33150	47350	47964.14	15.72	12062	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	7048	8.10	0.70	12	0.16	5948.00	68464.00	50300	20240628	-4.17	39450	20240807	22.18	50300	-4.17	20240628	39450	22.18	20240807	50300	-4.17	20240628	39450	22.18	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
80	20240910	100530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48000	650	2	1.37	755669550	15770	21.90	47450	48200	47400	61500	33150	47350	47918.17	15.72	9224	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	7019	8.07	0.70	12	0.11	5948.00	68464.00	50300	20240628	-4.57	39450	20240807	21.67	50300	-4.57	20240628	39450	21.67	20240807	50300	-4.57	20240628	39450	21.67	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
81	20240910	090528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	200	2	0.42	12724900	268	0.37	47450	47800	47400	61500	33150	47350	47480.97	15.72	21	50183	48766	46783	45366	43383	49475	46075	731	14150	5000	35980	50	1	14623136	6953	7.99	0.69	12	0.00	5948.00	68464.00	50300	20240628	-5.47	39450	20240807	20.53	50300	-5.47	20240628	39450	20.53	20240807	50300	-5.47	20240628	39450	20.53	20240807	0.35	N	064960	5000	731 억	2299096	N	N	129	N	N
82	20240909	160518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47350	2200	2	4.87	3398252000	71991	387.82	45150	48200	44800	58600	31650	45150	47203.81	15.70	6006	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6924	7.96	0.69	12	0.49	5948.00	68464.00	50300	20240628	-5.86	39450	20240807	20.03	50300	-5.86	20240628	39450	20.03	20240807	50300	-5.86	20240628	39450	20.03	20240807	0.34	N	064960	5000	731 억	2296176	N	N	129	N	N
83	20240909	150522	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47350	2200	2	4.87	3328626100	70519	379.89	45150	48200	44800	58600	31650	45150	47201.86	15.70	5378	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6924	7.96	0.69	12	0.48	5948.00	68464.00	50300	20240628	-5.86	39450	20240807	20.03	50300	-5.86	20240628	39450	20.03	20240807	50300	-5.86	20240628	39450	20.03	20240807	0.34	N	064960	5000	731 억	2296176	N	N	527	N	N
84	20240909	140526	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47150	2000	2	4.43	2421342150	51343	276.59	45150	48200	44800	58600	31650	45150	47160.16	15.70	4893	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6895	7.93	0.69	12	0.35	5948.00	68464.00	50300	20240628	-6.26	39450	20240807	19.52	50300	-6.26	20240628	39450	19.52	20240807	50300	-6.26	20240628	39450	19.52	20240807	0.34	N	064960	5000	731 억	2296176	N	N	527	N	N
85	20240909	130523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47150	2000	2	4.43	2236347400	47416	255.43	45150	48200	44800	58600	31650	45150	47164.45	15.70	4407	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6895	7.93	0.69	12	0.32	5948.00	68464.00	50300	20240628	-6.26	39450	20240807	19.52	50300	-6.26	20240628	39450	19.52	20240807	50300	-6.26	20240628	39450	19.52	20240807	0.34	N	064960	5000	731 억	2296176	N	N	527	N	N
86	20240909	120520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	1800	2	3.99	1675929700	35510	191.29	45150	48200	44800	58600	31650	45150	47196.05	15.70	4524	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6866	7.89	0.69	12	0.24	5948.00	68464.00	50300	20240628	-6.66	39450	20240807	19.01	50300	-6.66	20240628	39450	19.01	20240807	50300	-6.66	20240628	39450	19.01	20240807	0.34	N	064960	5000	731 억	2296176	N	N	527	N	N
87	20240909	110520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47100	1950	2	4.32	1513476300	32056	172.69	45150	48200	44800	58600	31650	45150	47213.58	15.70	3889	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6887	7.92	0.69	12	0.22	5948.00	68464.00	50300	20240628	-6.36	39450	20240807	19.39	50300	-6.36	20240628	39450	19.39	20240807	50300	-6.36	20240628	39450	19.39	20240807	0.34	N	064960	5000	731 억	2296176	N	N	527	N	N
88	20240909	100524	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47250	2100	2	4.65	1123252950	23775	128.08	45150	48200	44800	58600	31650	45150	47245.22	15.70	3485	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6909	7.94	0.69	12	0.16	5948.00	68464.00	50300	20240628	-6.06	39450	20240807	19.77	50300	-6.06	20240628	39450	19.77	20240807	50300	-6.06	20240628	39450	19.77	20240807	0.34	N	064960	5000	731 억	2296176	N	N	527	N	N
89	20240909	090519	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45100	-50	5	-0.11	19634450	437	2.35	45150	45150	44800	58600	31650	45150	44929.59	15.70	211	46316	45732	44766	44182	43216	46025	44475	731	13450	5000	34310	50	1	14623136	6595	7.58	0.66	12	0.00	5948.00	68464.00	50300	20240628	-10.34	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	50300	-10.34	20240628	39450	14.32	20240807	0.34	N	064960	5000	731 억	2296176	N	N	527	N	N
90	20240906	160514	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45150	750	2	1.69	828136800	18545	82.63	44600	45350	43800	57700	31100	44400	44655.53	15.72	-4578	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6602	7.59	0.66	12	0.13	5948.00	68464.00	50300	20240628	-10.24	39450	20240807	14.45	50300	-10.24	20240628	39450	14.45	20240807	50300	-10.24	20240628	39450	14.45	20240807	0.35	N	064960	5000	731 억	2299309	N	N	527	N	N
91	20240906	150522	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45200	800	2	1.80	749278350	16799	74.85	44600	45350	43800	57700	31100	44400	44602.56	15.72	-4301	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6610	7.60	0.66	12	0.11	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.35	N	064960	5000	731 억	2299309	N	N	0	N	N
92	20240906	140524	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45000	600	2	1.35	628375100	14123	62.93	44600	45150	43800	57700	31100	44400	44493.03	15.72	-3776	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6580	7.57	0.66	12	0.10	5948.00	68464.00	50300	20240628	-10.54	39450	20240807	14.07	50300	-10.54	20240628	39450	14.07	20240807	50300	-10.54	20240628	39450	14.07	20240807	0.35	N	064960	5000	731 억	2299309	N	N	0	N	N
93	20240906	130521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44950	550	2	1.24	481992100	10870	48.43	44600	45000	43800	57700	31100	44400	44341.50	15.72	-2337	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6573	7.56	0.66	12	0.07	5948.00	68464.00	50300	20240628	-10.64	39450	20240807	13.94	50300	-10.64	20240628	39450	13.94	20240807	50300	-10.64	20240628	39450	13.94	20240807	0.35	N	064960	5000	731 억	2299309	N	N	0	N	N
94	20240906	120522	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44300	-100	5	-0.23	297189400	6736	30.01	44600	44700	43800	57700	31100	44400	44119.57	15.72	-1854	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6478	7.45	0.65	12	0.05	5948.00	68464.00	50300	20240628	-11.93	39450	20240807	12.29	50300	-11.93	20240628	39450	12.29	20240807	50300	-11.93	20240628	39450	12.29	20240807	0.35	N	064960	5000	731 억	2299309	N	N	0	N	N
95	20240906	110524	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44200	-200	5	-0.45	227609800	5166	23.02	44600	44700	43800	57700	31100	44400	44059.19	15.72	-1653	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6463	7.43	0.65	12	0.04	5948.00	68464.00	50300	20240628	-12.13	39450	20240807	12.04	50300	-12.13	20240628	39450	12.04	20240807	50300	-12.13	20240628	39450	12.04	20240807	0.35	N	064960	5000	731 억	2299309	N	N	0	N	N
96	20240906	100518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44100	-300	5	-0.68	120754000	2742	12.22	44600	44700	43800	57700	31100	44400	44038.66	15.72	-1958	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6449	7.41	0.64	12	0.02	5948.00	68464.00	50300	20240628	-12.33	39450	20240807	11.79	50300	-12.33	20240628	39450	11.79	20240807	50300	-12.33	20240628	39450	11.79	20240807	0.35	N	064960	5000	731 억	2299309	N	N	0	N	N
97	20240906	090523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44400	0	3	0.00	3477500	78	0.35	44600	44700	44400	57700	31100	44400	44583.33	15.72	-32	46133	45266	44783	43916	43433	45025	43675	731	13300	5000	33740	50	1	14623136	6493	7.46	0.65	12	0.00	5948.00	68464.00	50300	20240628	-11.73	39450	20240807	12.55	50300	-11.73	20240628	39450	12.55	20240807	50300	-11.73	20240628	39450	12.55	20240807	0.35	N	064960	5000	731 억	2299309	N	N	0	N	N
98	20240905	160513	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44400	-1100	5	-2.42	1010680400	22442	139.94	45000	45650	44300	59100	31850	45500	45035.22	15.76	-5466	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6493	7.46	0.65	12	0.15	5948.00	68464.00	50300	20240628	-11.73	39450	20240807	12.55	50300	-11.73	20240628	39450	12.55	20240807	50300	-11.73	20240628	39450	12.55	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
99	20240905	150521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44350	-1150	5	-2.53	975154050	21641	134.94	45000	45650	44300	59100	31850	45500	45060.49	15.76	-5260	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6485	7.46	0.65	12	0.15	5948.00	68464.00	50300	20240628	-11.83	39450	20240807	12.42	50300	-11.83	20240628	39450	12.42	20240807	50300	-11.83	20240628	39450	12.42	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
100	20240905	140518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44550	-950	5	-2.09	887539700	19670	122.65	45000	45650	44550	59100	31850	45500	45121.49	15.76	-4947	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6515	7.49	0.65	12	0.13	5948.00	68464.00	50300	20240628	-11.43	39450	20240807	12.93	50300	-11.43	20240628	39450	12.93	20240807	50300	-11.43	20240628	39450	12.93	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
101	20240905	130521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45200	-300	5	-0.66	771288600	17081	106.51	45000	45650	44900	59100	31850	45500	45154.77	15.76	-4097	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6610	7.60	0.66	12	0.12	5948.00	68464.00	50300	20240628	-10.14	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	50300	-10.14	20240628	39450	14.58	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
102	20240905	120517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45250	-250	5	-0.55	418202150	9259	57.74	45000	45650	45000	59100	31850	45500	45167.10	15.76	51	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6617	7.61	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.04	39450	20240807	14.70	50300	-10.04	20240628	39450	14.70	20240807	50300	-10.04	20240628	39450	14.70	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
103	20240905	110515	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45150	-350	5	-0.77	371536100	8226	51.29	45000	45650	45000	59100	31850	45500	45166.07	15.76	693	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6602	7.59	0.66	12	0.06	5948.00	68464.00	50300	20240628	-10.24	39450	20240807	14.45	50300	-10.24	20240628	39450	14.45	20240807	50300	-10.24	20240628	39450	14.45	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
104	20240905	100515	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45400	-100	5	-0.22	270157750	5982	37.30	45000	45650	45000	59100	31850	45500	45161.78	15.76	1142	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6639	7.63	0.66	12	0.04	5948.00	68464.00	50300	20240628	-9.74	39450	20240807	15.08	50300	-9.74	20240628	39450	15.08	20240807	50300	-9.74	20240628	39450	15.08	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
105	20240905	090520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45350	-150	5	-0.33	158900600	3523	21.97	45000	45550	45000	59100	31850	45500	45103.78	15.76	894	46466	45982	45166	44682	43866	46225	44925	731	13600	5000	34580	50	1	14623136	6632	7.62	0.66	12	0.02	5948.00	68464.00	50300	20240628	-9.84	39450	20240807	14.96	50300	-9.84	20240628	39450	14.96	20240807	50300	-9.84	20240628	39450	14.96	20240807	0.35	N	064960	5000	731 억	2304989	N	N	54	N	N
106	20240904	160508	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45500	-150	5	-0.33	724949450	16035	115.47	44850	45650	44350	59300	32000	45650	45210.41	15.77	-689	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6654	7.65	0.66	12	0.11	5948.00	68464.00	56500	20230829	-19.47	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.35	N	064960	5000	731 억	2306046	N	N	54	N	N
107	20240904	150513	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45550	-100	5	-0.22	668100950	14786	106.47	44850	45650	44350	59300	32000	45650	45184.70	15.77	-684	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6661	7.66	0.67	12	0.10	5948.00	68464.00	56500	20230829	-19.38	39450	20240807	15.46	50300	-9.44	20240628	39450	15.46	20240807	50300	-9.44	20240628	39450	15.46	20240807	0.35	N	064960	5000	731 억	2306046	N	N	1002	N	N
108	20240904	140514	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45450	-200	5	-0.44	601194600	13316	95.89	44850	45500	44350	59300	32000	45650	45148.29	15.77	-289	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6646	7.64	0.66	12	0.09	5948.00	68464.00	56500	20230829	-19.56	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.35	N	064960	5000	731 억	2306046	N	N	1002	N	N
109	20240904	130514	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45400	-250	5	-0.55	571688800	12666	91.21	44850	45500	44350	59300	32000	45650	45135.70	15.77	-20	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6639	7.63	0.66	12	0.09	5948.00	68464.00	56500	20230829	-19.65	39450	20240807	15.08	50300	-9.74	20240628	39450	15.08	20240807	50300	-9.74	20240628	39450	15.08	20240807	0.35	N	064960	5000	731 억	2306046	N	N	1002	N	N
110	20240904	120511	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45450	-200	5	-0.44	495197500	10982	79.08	44850	45500	44350	59300	32000	45650	45091.74	15.77	50	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6646	7.64	0.66	12	0.08	5948.00	68464.00	56500	20230829	-19.56	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	50300	-9.64	20240628	39450	15.21	20240807	0.35	N	064960	5000	731 억	2306046	N	N	1002	N	N
111	20240904	110510	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45300	-350	5	-0.77	343608950	7635	54.98	44850	45400	44350	59300	32000	45650	45004.45	15.77	161	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6624	7.62	0.66	12	0.05	5948.00	68464.00	56500	20230829	-19.82	39450	20240807	14.83	50300	-9.94	20240628	39450	14.83	20240807	50300	-9.94	20240628	39450	14.83	20240807	0.35	N	064960	5000	731 억	2306046	N	N	1002	N	N
112	20240904	100513	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45100	-550	5	-1.20	264060850	5868	42.26	44850	45400	44350	59300	32000	45650	45000.14	15.77	233	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6595	7.58	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.18	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	50300	-10.34	20240628	39450	14.32	20240807	0.35	N	064960	5000	731 억	2306046	N	N	1002	N	N
113	20240904	090512	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44750	-900	5	-1.97	4484900	100	0.72	44850	45050	44700	59300	32000	45650	44849.00	15.77	-7	47216	46432	45766	44982	44316	46825	45375	731	13650	5000	34690	50	1	14623136	6544	7.52	0.65	12	0.00	5948.00	68464.00	56500	20230829	-20.80	39450	20240807	13.43	50300	-11.03	20240628	39450	13.43	20240807	50300	-11.03	20240628	39450	13.43	20240807	0.35	N	064960	5000	731 억	2306046	N	N	1002	N	N
114	20240903	160506	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45650	1750	2	3.99	634501600	13881	174.67	45100	46550	45100	57000	30750	43900	45710.08	15.77	-248	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6675	7.67	0.67	12	0.09	5948.00	68464.00	56500	20230829	-19.20	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	50300	-9.24	20240628	39450	15.72	20240807	0.34	N	064960	5000	731 억	2306149	N	N	1002	N	N
115	20240903	150510	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	1800	2	4.10	557595650	12197	153.48	45100	46550	45100	57000	30750	43900	45715.80	15.77	-624	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6683	7.68	0.67	12	0.08	5948.00	68464.00	56500	20230829	-19.12	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.34	N	064960	5000	731 억	2306149	N	N	54	N	N
116	20240903	140511	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45400	1500	2	3.42	426835050	9322	117.30	45100	46550	45100	57000	30750	43900	45787.93	15.77	-952	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6639	7.63	0.66	12	0.06	5948.00	68464.00	56500	20230829	-19.65	39450	20240807	15.08	50300	-9.74	20240628	39450	15.08	20240807	50300	-9.74	20240628	39450	15.08	20240807	0.34	N	064960	5000	731 억	2306149	N	N	54	N	N
117	20240903	130510	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	1800	2	4.10	397697750	8682	109.25	45100	46550	45100	57000	30750	43900	45807.16	15.77	-805	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6683	7.68	0.67	12	0.06	5948.00	68464.00	56500	20230829	-19.12	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.34	N	064960	5000	731 억	2306149	N	N	54	N	N
118	20240903	120504	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	1800	2	4.10	369157550	8056	101.37	45100	46550	45100	57000	30750	43900	45823.93	15.77	-822	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6683	7.68	0.67	12	0.06	5948.00	68464.00	56500	20230829	-19.12	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.34	N	064960	5000	731 억	2306149	N	N	54	N	N
119	20240903	110502	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46050	2150	2	4.90	295733700	6456	81.24	45100	46550	45100	57000	30750	43900	45807.57	15.77	97	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6734	7.74	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.50	39450	20240807	16.73	50300	-8.45	20240628	39450	16.73	20240807	50300	-8.45	20240628	39450	16.73	20240807	0.34	N	064960	5000	731 억	2306149	N	N	54	N	N
120	20240903	100502	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	1800	2	4.10	122374100	2696	33.92	45100	45750	45100	57000	30750	43900	45390.99	15.77	-557	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6683	7.68	0.67	12	0.02	5948.00	68464.00	56500	20230829	-19.12	39450	20240807	15.84	50300	-9.15	20240628	39450	15.84	20240807	50300	-9.15	20240628	39450	15.84	20240807	0.34	N	064960	5000	731 억	2306149	N	N	54	N	N
121	20240903	090504	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45400	1500	2	3.42	47704900	1054	13.26	45100	45700	45100	57000	30750	43900	45260.82	15.77	-404	46966	45432	44666	43132	42366	45050	42750	731	13100	5000	33360	50	1	14623136	6639	7.63	0.66	12	0.01	5948.00	68464.00	56500	20230829	-19.65	39450	20240807	15.08	50300	-9.74	20240628	39450	15.08	20240807	50300	-9.74	20240628	39450	15.08	20240807	0.34	N	064960	5000	731 억	2306149	N	N	54	N	N
122	20240902	160458	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	43900	-1700	5	-3.73	346251550	7789	102.68	45600	46200	43900	59200	31950	45600	44453.92	15.79	-3324	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6420	7.38	0.64	12	0.05	5948.00	68464.00	56500	20230829	-22.30	39450	20240807	11.28	50300	-12.72	20240628	39450	11.28	20240807	50300	-12.72	20240628	39450	11.28	20240807	0.35	N	064960	5000	731 억	2308837	N	N	54	N	N
123	20240902	150507	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44150	-1450	5	-3.18	274416950	6156	81.15	45600	46200	44150	59200	31950	45600	44577.15	15.79	-2875	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6456	7.42	0.64	12	0.04	5948.00	68464.00	56500	20230829	-21.86	39450	20240807	11.91	50300	-12.23	20240628	39450	11.91	20240807	50300	-12.23	20240628	39450	11.91	20240807	0.35	N	064960	5000	731 억	2308837	N	N	1180	N	N
124	20240902	140506	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44450	-1150	5	-2.52	216082900	4840	63.80	45600	46200	44350	59200	31950	45600	44645.23	15.79	-2193	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6500	7.47	0.65	12	0.03	5948.00	68464.00	56500	20230829	-21.33	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.35	N	064960	5000	731 억	2308837	N	N	1180	N	N
125	20240902	130502	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44550	-1050	5	-2.30	174741100	3911	51.56	45600	46200	44350	59200	31950	45600	44679.39	15.79	-1852	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6515	7.49	0.65	12	0.03	5948.00	68464.00	56500	20230829	-21.15	39450	20240807	12.93	50300	-11.43	20240628	39450	12.93	20240807	50300	-11.43	20240628	39450	12.93	20240807	0.35	N	064960	5000	731 억	2308837	N	N	1180	N	N
126	20240902	120506	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44450	-1150	5	-2.52	160597850	3593	47.36	45600	46200	44350	59200	31950	45600	44697.43	15.79	-1682	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6500	7.47	0.65	12	0.02	5948.00	68464.00	56500	20230829	-21.33	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.35	N	064960	5000	731 억	2308837	N	N	1180	N	N
127	20240902	110501	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44450	-1150	5	-2.52	144244500	3225	42.51	45600	46200	44350	59200	31950	45600	44726.98	15.79	-1408	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6500	7.47	0.65	12	0.02	5948.00	68464.00	56500	20230829	-21.33	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.35	N	064960	5000	731 억	2308837	N	N	1180	N	N
128	20240902	100500	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	44450	-1150	5	-2.52	86704500	1931	25.45	45600	46200	44350	59200	31950	45600	44901.35	15.79	-706	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6500	7.47	0.65	12	0.01	5948.00	68464.00	56500	20230829	-21.33	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.35	N	064960	5000	731 억	2308837	N	N	1180	N	N
129	20240902	090457	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	150	2	0.33	3917800	86	1.13	45600	45800	45300	59200	31950	45600	45555.81	15.79	-53	47733	46666	46133	45066	44533	46400	44800	731	13600	5000	34650	50	1	14623136	6690	7.69	0.67	12	0.00	5948.00	68464.00	56500	20230829	-19.03	39450	20240807	15.97	50300	-9.05	20240628	39450	15.97	20240807	50300	-9.05	20240628	39450	15.97	20240807	0.35	N	064960	5000	731 억	2308837	N	N	1180	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History